Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.61 | 45.61 | 45.29 | 45.29 | 25,486 | -0.36(-0.79%) |
Mar 30, 2016 | 45.76 | 45.89 | 45.65 | 45.65 | 26,902 | +0.58(+1.29%) |
Mar 29, 2016 | 44.44 | 45.07 | 44.35 | 45.07 | 35,699 | +0.85(+1.92%) |
Mar 28, 2016 | 44.20 | 44.40 | 44.05 | 44.22 | 15,922 | +0.07(+0.16%) |
Mar 24, 2016 | 44.15 | 44.15 | 44.15 | 0 | -0.28(-0.62%) | |
Mar 23, 2016 | 44.58 | 44.60 | 44.41 | 44.43 | 19,504 | +0.75(+1.71%) |
Mar 22, 2016 | 43.64 | 43.85 | 43.63 | 43.68 | 21,411 | -0.45(-1.02%) |
Mar 21, 2016 | 44.14 | 44.27 | 44.07 | 44.13 | 24,149 | -0.26(-0.59%) |
Mar 18, 2016 | 43.88 | 44.62 | 43.87 | 44.39 | 10,570 | +0.87(+2.00%) |
Mar 17, 2016 | 43.24 | 43.75 | 43.20 | 43.52 | 16,542 | +0.00(+0.00%) |
Mar 16, 2016 | 42.59 | 43.54 | 42.55 | 43.52 | 14,693 | +0.25(+0.58%) |
Mar 15, 2016 | 43.05 | 43.28 | 43.01 | 43.27 | 13,870 | +0.31(+0.72%) |
Mar 14, 2016 | 43.00 | 43.24 | 42.93 | 42.96 | 22,192 | -0.83(-1.90%) |
Mar 11, 2016 | 43.68 | 43.79 | 43.57 | 43.79 | 6,947 | +0.83(+1.93%) |
Mar 10, 2016 | 43.42 | 43.50 | 42.45 | 42.96 | 12,617 | +0.31(+0.73%) |
Mar 09, 2016 | 42.61 | 42.92 | 42.52 | 42.65 | 40,783 | +0.79(+1.89%) |
Mar 08, 2016 | 41.73 | 42.03 | 41.72 | 41.86 | 48,002 | +0.02(+0.05%) |
Mar 07, 2016 | 41.60 | 41.84 | 41.56 | 41.84 | 34,331 | +0.18(+0.43%) |
Mar 04, 2016 | 41.94 | 41.97 | 41.60 | 41.66 | 22,014 | +0.31(+0.75%) |
Mar 03, 2016 | 40.95 | 41.35 | 40.88 | 41.35 | 14,679 | +0.25(+0.61%) |
Mar 02, 2016 | 41.10 | 41.20 | 40.88 | 41.10 | 121,436 | -0.66(-1.58%) |
Mar 01, 2016 | 41.02 | 41.79 | 40.98 | 41.76 | 18,375 | +1.71(+4.27%) |
Feb 29, 2016 | 40.33 | 40.44 | 40.05 | 40.05 | 10,245 | -0.47(-1.16%) |
Feb 26, 2016 | 41.06 | 41.06 | 40.45 | 40.52 | 10,852 | -0.64(-1.55%) |
Feb 25, 2016 | 41.06 | 41.19 | 40.92 | 41.16 | 14,291 | +0.36(+0.88%) |
Feb 24, 2016 | 40.41 | 40.90 | 40.33 | 40.80 | 10,751 | -0.12(-0.29%) |
Feb 23, 2016 | 41.27 | 41.36 | 40.83 | 40.92 | 32,687 | -0.30(-0.73%) |
Feb 22, 2016 | 41.26 | 41.39 | 41.12 | 41.22 | 19,530 | +0.12(+0.29%) |
Feb 19, 2016 | 40.86 | 41.22 | 40.80 | 41.10 | 36,742 | +0.10(+0.24%) |
Feb 18, 2016 | 40.94 | 41.05 | 40.90 | 41.00 | 10,811 | -0.45(-1.09%) |
Feb 17, 2016 | 41.09 | 41.48 | 41.02 | 41.45 | 23,001 | +0.42(+1.02%) |
Feb 16, 2016 | 41.00 | 41.16 | 40.85 | 41.03 | 62,456 | +0.75(+1.86%) |
Feb 12, 2016 | 40.28 | 40.28 | 40.28 | 0 | -0.44(-1.08%) | |
Feb 11, 2016 | 40.65 | 40.79 | 40.30 | 40.72 | 134,346 | +0.02(+0.05%) |
Feb 10, 2016 | 41.73 | 41.73 | 40.70 | 40.70 | 26,541 | -1.99(-4.66%) |
Feb 09, 2016 | 42.10 | 42.69 | 42.10 | 42.69 | 15,085 | +0.74(+1.76%) |
Feb 08, 2016 | 41.53 | 41.95 | 41.45 | 41.95 | 31,104 | +0.09(+0.22%) |
Feb 05, 2016 | 42.44 | 42.44 | 41.85 | 41.86 | 20,453 | -1.39(-3.21%) |
Feb 04, 2016 | 43.42 | 43.50 | 42.95 | 43.25 | 20,043 | -1.52(-3.40%) |
Feb 03, 2016 | 44.16 | 44.77 | 43.93 | 44.77 | 27,417 | +1.62(+3.75%) |
Feb 02, 2016 | 43.78 | 43.78 | 43.15 | 43.15 | 18,451 | -0.84(-1.91%) |
Feb 01, 2016 | 43.45 | 44.08 | 43.45 | 43.99 | 14,622 | +0.62(+1.43%) |
Jan 29, 2016 | 42.95 | 43.50 | 42.86 | 43.37 | 15,647 | +0.73(+1.71%) |
Jan 28, 2016 | 42.45 | 42.65 | 42.24 | 42.64 | 13,158 | +0.52(+1.23%) |
Jan 27, 2016 | 42.59 | 42.84 | 42.12 | 42.12 | 10,292 | +0.12(+0.29%) |
Jan 26, 2016 | 41.58 | 42.11 | 41.58 | 42.00 | 24,104 | +0.16(+0.39%) |
Jan 25, 2016 | 42.08 | 42.19 | 41.71 | 41.84 | 29,257 | +0.20(+0.48%) |
Jan 22, 2016 | 41.60 | 41.75 | 41.40 | 41.63 | 28,603 | +0.41(+0.99%) |
Jan 21, 2016 | 41.02 | 41.43 | 40.64 | 41.23 | 29,310 | +0.43(+1.05%) |
Jan 20, 2016 | 40.66 | 40.80 | 40.05 | 40.80 | 14,391 | -0.38(-0.93%) |
Jan 19, 2016 | 41.19 | 41.39 | 40.90 | 41.18 | 32,234 | +0.53(+1.30%) |
Jan 15, 2016 | 40.65 | 40.65 | 40.65 | 0 | -0.50(-1.22%) | |
Jan 14, 2016 | 41.24 | 41.31 | 40.75 | 41.15 | 23,485 | -0.06(-0.15%) |
Jan 13, 2016 | 41.79 | 41.92 | 41.16 | 41.21 | 254,783 | -0.83(-1.97%) |
Jan 12, 2016 | 41.70 | 42.04 | 41.57 | 42.04 | 20,746 | +0.75(+1.82%) |
Jan 11, 2016 | 41.26 | 41.57 | 41.20 | 41.29 | 16,635 | +0.49(+1.20%) |
Jan 08, 2016 | 41.19 | 41.19 | 40.80 | 40.80 | 31,736 | -0.42(-1.01%) |
Jan 07, 2016 | 41.20 | 41.59 | 41.15 | 41.22 | 46,037 | -0.63(-1.51%) |
Jan 06, 2016 | 41.43 | 42.09 | 41.39 | 41.85 | 214,923 | -0.43(-1.03%) |
Jan 05, 2016 | 42.02 | 42.34 | 41.94 | 42.28 | 102,511 | +0.09(+0.23%) |